Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engagesmart Inc (NY: ESMT )

23.05 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.34 21.90 20.78 20.88 221,652 -0.52(-2.43%)
Apr 28, 2022 20.81 21.72 20.21 21.40 396,309 +0.64(+3.08%)
Apr 27, 2022 20.58 20.98 20.36 20.76 387,630 +0.28(+1.37%)
Apr 26, 2022 20.76 20.89 20.09 20.48 251,285 -0.49(-2.34%)
Apr 25, 2022 20.00 21.20 19.86 20.97 196,746 +0.92(+4.59%)
Apr 22, 2022 20.11 20.41 19.60 20.05 186,277 +0.05(+0.25%)
Apr 21, 2022 21.01 21.43 19.51 20.00 237,166 -0.62(-3.01%)
Apr 20, 2022 21.70 21.70 20.49 20.62 239,232 -1.18(-5.41%)
Apr 19, 2022 20.84 22.25 20.70 21.80 215,369 +0.86(+4.11%)
Apr 18, 2022 21.42 21.42 20.41 20.94 199,426 -0.64(-2.97%)
Apr 14, 2022 21.94 22.02 21.43 21.58 275,678 -0.26(-1.19%)
Apr 13, 2022 21.19 22.22 20.78 21.84 747,015 +0.74(+3.51%)
Apr 12, 2022 21.24 21.33 20.57 21.10 448,765 +0.28(+1.34%)
Apr 11, 2022 20.21 21.05 19.72 20.82 368,118 +0.31(+1.51%)
Apr 08, 2022 20.02 21.01 19.54 20.51 342,312 +0.27(+1.33%)
Apr 07, 2022 20.61 21.22 19.87 20.24 423,704 -0.42(-2.03%)
Apr 06, 2022 21.03 21.13 20.00 20.66 258,975 -0.71(-3.32%)
Apr 05, 2022 22.40 22.40 21.24 21.37 333,688 -1.01(-4.51%)
Apr 04, 2022 22.24 22.58 21.82 22.38 588,138 +0.32(+1.45%)
Apr 01, 2022 21.48 22.17 21.21 22.06 499,267 +0.75(+3.52%)
Mar 31, 2022 21.84 21.89 21.27 21.31 250,228 -0.53(-2.43%)
Mar 30, 2022 22.17 22.18 21.50 21.84 362,039 -0.45(-2.02%)
Mar 29, 2022 21.25 22.34 21.08 22.29 704,451 +1.06(+4.99%)
Mar 28, 2022 21.01 21.32 20.40 21.23 271,875 +0.30(+1.43%)
Mar 25, 2022 21.84 21.92 20.35 20.93 376,070 -0.71(-3.28%)
Mar 24, 2022 21.30 21.67 20.40 21.64 435,839 +0.53(+2.51%)
Mar 23, 2022 21.06 22.05 20.72 21.11 386,410 -0.19(-0.89%)
Mar 22, 2022 20.91 21.61 20.91 21.30 438,964 +0.52(+2.50%)
Mar 21, 2022 20.89 21.34 20.45 20.78 393,167 -0.17(-0.81%)
Mar 18, 2022 20.13 21.14 19.88 20.95 472,640 +0.79(+3.92%)
Mar 17, 2022 18.96 20.25 18.55 20.16 458,267 +0.91(+4.73%)
Mar 16, 2022 18.10 19.32 18.10 19.25 411,495 +1.36(+7.60%)
Mar 15, 2022 17.86 18.60 17.72 17.89 460,974 +0.16(+0.90%)
Mar 14, 2022 17.09 17.87 16.77 17.73 726,524 +0.43(+2.49%)
Mar 11, 2022 18.79 19.09 17.22 17.30 399,694 -1.41(-7.54%)
Mar 10, 2022 18.66 19.18 18.20 18.71 371,221 -0.49(-2.55%)
Mar 09, 2022 18.30 19.30 18.30 19.20 527,603 +1.34(+7.50%)
Mar 08, 2022 18.04 18.58 17.21 17.86 1,024,317 -0.31(-1.71%)
Mar 07, 2022 18.91 19.01 17.91 18.17 594,309 -0.74(-3.91%)
Mar 04, 2022 19.93 19.94 18.73 18.91 502,226 -1.06(-5.31%)
Mar 03, 2022 21.50 21.85 19.53 19.97 485,282 -1.44(-6.73%)
Mar 02, 2022 21.31 21.70 20.36 21.41 382,589 +0.14(+0.66%)
Mar 01, 2022 22.08 22.57 21.08 21.27 329,582 -0.73(-3.32%)
Feb 28, 2022 21.19 22.09 21.04 22.00 271,974 +0.59(+2.76%)
Feb 25, 2022 21.08 21.56 20.71 21.41 315,655 +0.29(+1.37%)
Feb 24, 2022 18.56 21.31 18.26 21.12 414,370 +1.65(+8.47%)
Feb 23, 2022 19.97 20.20 18.93 19.47 571,090 -0.48(-2.41%)
Feb 22, 2022 20.04 21.15 19.28 19.95 613,174 -0.50(-2.44%)
Feb 18, 2022 20.45 0 -1.69(-7.63%)
Feb 17, 2022 23.49 23.71 21.72 22.14 347,269 -1.59(-6.70%)
Feb 16, 2022 23.91 24.68 22.86 23.73 541,769 +0.58(+2.51%)
Feb 15, 2022 22.52 23.25 21.87 23.15 367,680 +0.87(+3.90%)
Feb 14, 2022 22.04 23.52 21.82 22.28 331,575 +0.10(+0.45%)
Feb 11, 2022 22.45 23.47 21.82 22.18 348,166 -0.28(-1.25%)
Feb 10, 2022 21.67 23.35 21.38 22.46 423,466 -0.01(-0.04%)
Feb 09, 2022 21.81 22.54 21.41 22.47 311,528 +1.04(+4.85%)
Feb 08, 2022 20.80 21.56 20.44 21.43 378,173 +0.43(+2.05%)
Feb 07, 2022 20.80 22.30 20.80 21.00 407,734 +0.15(+0.72%)
Feb 04, 2022 20.27 21.33 20.01 20.85 442,413 +0.58(+2.86%)
Feb 03, 2022 20.76 20.27 190,281 -1.13(-5.28%)
Feb 02, 2022 22.81 23.08 20.65 21.40 427,808 -1.29(-5.69%)
Feb 01, 2022 21.89 22.80 21.08 22.69 451,503 +0.83(+3.80%)
Jan 31, 2022 20.28 21.91 21.86 511,606 +1.53(+7.53%)
Jan 28, 2022 19.31 20.35 18.50 20.33 297,893 +1.22(+6.38%)
Jan 27, 2022 20.21 20.77 18.93 19.11 386,614 -0.83(-4.16%)
Jan 26, 2022 20.41 21.42 19.65 19.94 464,766 +0.13(+0.66%)
Jan 25, 2022 20.04 20.28 19.01 19.81 706,817 -0.96(-4.62%)
Jan 24, 2022 19.31 20.89 18.41 20.77 646,991 +1.01(+5.11%)
Jan 21, 2022 19.85 20.38 18.83 19.76 689,353 -0.42(-2.08%)
Jan 20, 2022 19.62 21.07 19.62 20.18 337,511 +0.57(+2.91%)
Jan 19, 2022 19.46 20.20 19.26 19.61 532,151 +0.22(+1.13%)
Jan 18, 2022 20.86 21.13 19.35 19.39 562,610 -1.74(-8.23%)
Jan 14, 2022 21.13 0 +0.16(+0.76%)
Jan 13, 2022 21.60 21.96 20.57 20.97 903,616 -0.74(-3.41%)
Jan 12, 2022 22.53 22.53 21.29 21.71 530,620 +0.05(+0.23%)
Jan 11, 2022 20.63 22.16 20.07 21.66 907,071 +0.82(+3.93%)
Jan 10, 2022 20.75 21.16 19.16 20.84 644,230 -0.32(-1.51%)
Jan 07, 2022 20.14 21.53 20.07 21.16 497,818 +0.97(+4.80%)
Jan 06, 2022 19.80 20.97 19.61 20.19 828,615 +0.28(+1.41%)
Jan 05, 2022 21.84 22.05 19.48 19.91 1,070,554 -2.03(-9.25%)
Jan 04, 2022 23.64 23.96 20.95 21.94 807,038 -1.82(-7.66%)
Jan 03, 2022 24.08 24.48 23.10 23.76 356,248 -0.36(-1.49%)
Dec 31, 2021 23.41 24.36 23.23 24.12 414,247 +0.59(+2.51%)
Dec 30, 2021 22.63 23.75 22.63 23.53 428,149 +0.75(+3.29%)
Dec 29, 2021 21.71 23.03 21.20 22.78 376,936 +1.11(+5.12%)
Dec 28, 2021 23.60 23.82 21.64 21.67 715,660 -2.22(-9.29%)
Dec 27, 2021 24.60 25.26 23.62 23.89 454,213 -0.66(-2.69%)
Dec 23, 2021 24.15 24.74 23.15 24.55 724,471 +1.05(+4.47%)
Dec 22, 2021 23.48 23.74 22.43 23.50 434,261 +0.40(+1.73%)
Dec 21, 2021 21.54 23.31 21.19 23.10 687,419 +1.75(+8.20%)
Dec 20, 2021 21.22 21.90 20.59 21.35 620,409 +0.14(+0.66%)
Dec 17, 2021 20.92 22.70 20.35 21.21 3,424,021 -0.11(-0.52%)
Dec 16, 2021 22.77 23.35 21.11 21.32 881,494 -1.20(-5.33%)
Dec 15, 2021 21.68 22.53 20.84 22.52 665,651 +0.64(+2.93%)
Dec 14, 2021 21.91 21.99 20.25 21.88 758,852 -0.56(-2.50%)
Dec 13, 2021 23.04 23.74 21.90 22.44 699,241 -0.70(-3.03%)
Dec 10, 2021 22.72 23.94 22.18 23.14 1,171,594 +1.24(+5.66%)
Dec 09, 2021 23.43 23.59 21.43 21.90 337,432 -0.68(-3.01%)
Dec 08, 2021 23.40 23.96 22.50 22.58 441,399 -0.67(-2.88%)
Dec 07, 2021 22.50 24.00 22.38 23.25 434,744 +1.05(+4.73%)
Dec 06, 2021 21.37 22.30 20.53 22.20 509,409 +1.01(+4.77%)
Dec 03, 2021 22.49 22.68 20.07 21.19 485,387 -1.30(-5.78%)
Dec 02, 2021 21.88 22.79 20.79 22.49 555,829 +0.69(+3.17%)
Dec 01, 2021 22.39 23.06 21.17 21.80 497,054 -0.07(-0.32%)
Nov 30, 2021 21.00 21.98 20.03 21.87 929,358 +1.33(+6.48%)
Nov 29, 2021 22.58 22.67 20.34 20.54 491,849 -1.75(-7.85%)
Nov 26, 2021 21.94 22.44 21.63 22.29 256,824 -0.16(-0.71%)
Nov 24, 2021 21.16 23.12 21.16 22.45 475,808 +1.22(+5.75%)
Nov 23, 2021 21.83 21.83 19.96 21.23 1,034,689 -0.52(-2.39%)
Nov 22, 2021 23.80 24.37 21.61 21.75 1,161,235 -2.05(-8.61%)
Nov 19, 2021 25.38 26.51 23.50 23.80 743,227 -1.65(-6.48%)
Nov 18, 2021 26.92 25.58 24.11 25.45 901,508 -1.37(-5.11%)
Nov 17, 2021 27.53 27.96 26.66 26.82 310,806 -0.96(-3.46%)
Nov 16, 2021 28.03 28.83 27.59 27.78 512,928 -0.74(-2.59%)
Nov 15, 2021 28.69 29.42 27.88 28.52 703,968 +0.52(+1.86%)
Nov 12, 2021 26.46 28.20 26.25 28.00 645,212 +1.42(+5.34%)
Nov 11, 2021 30.50 30.50 25.46 26.58 1,574,223 -5.74(-17.76%)
Nov 10, 2021 31.59 32.32 423,210 +0.58(+1.83%)
Nov 09, 2021 31.02 32.22 30.77 31.74 434,072 +0.38(+1.21%)
Nov 08, 2021 31.94 32.32 30.96 31.36 254,156 -0.24(-0.76%)
Nov 05, 2021 32.41 32.41 31.44 31.60 186,112 -0.48(-1.50%)
Nov 04, 2021 32.60 33.16 31.33 32.08 226,578 -0.64(-1.96%)
Nov 03, 2021 32.56 33.30 31.92 32.72 191,794 +0.14(+0.43%)
Nov 02, 2021 33.00 33.53 32.03 32.58 180,537 -0.57(-1.72%)
Nov 01, 2021 33.71 34.14 32.97 33.15 231,873 -0.38(-1.13%)
Oct 29, 2021 33.29 34.44 33.29 33.53 191,378 +0.04(+0.12%)
Oct 28, 2021 32.37 34.79 32.03 33.49 276,127 +1.09(+3.36%)
Oct 27, 2021 33.23 33.70 31.06 32.40 326,029 -0.75(-2.26%)
Oct 26, 2021 34.00 33.15 328,014 -0.84(-2.47%)
Oct 25, 2021 34.12 34.98 33.31 33.99 410,086 -0.40(-1.16%)
Oct 22, 2021 34.20 35.94 33.51 34.39 336,043 -0.04(-0.12%)
Oct 21, 2021 33.83 34.90 33.05 34.43 301,395 +0.44(+1.29%)
Oct 20, 2021 33.08 34.94 32.91 33.99 361,075 +1.04(+3.16%)
Oct 19, 2021 32.10 33.84 31.36 32.95 437,497 +0.95(+2.97%)
Oct 18, 2021 32.29 33.00 31.57 32.00 337,141 -0.28(-0.87%)
Oct 15, 2021 32.27 32.50 31.28 32.28 238,360 +0.21(+0.65%)
Oct 14, 2021 31.57 33.13 31.25 32.07 302,254 +0.12(+0.38%)
Oct 13, 2021 31.63 32.45 30.00 31.95 514,811 +0.11(+0.35%)
Oct 12, 2021 32.27 32.88 30.45 31.84 615,659 -0.41(-1.27%)
Oct 11, 2021 33.06 33.40 32.08 32.25 375,453 -1.21(-3.62%)
Oct 08, 2021 33.98 34.49 33.09 33.46 188,338 -0.84(-2.45%)
Oct 07, 2021 33.00 35.00 32.79 34.30 308,023 +0.64(+1.90%)
Oct 06, 2021 33.01 34.12 32.81 33.66 364,936 -0.06(-0.18%)
Oct 05, 2021 32.72 34.53 31.63 33.72 193,485 +0.42(+1.26%)
Oct 04, 2021 33.85 34.81 30.92 33.30 446,810 -0.83(-2.43%)
Oct 01, 2021 34.06 34.99 33.67 34.13 408,293 +0.07(+0.21%)
Sep 30, 2021 33.66 34.72 33.52 34.06 534,170 -0.24(-0.70%)
Sep 29, 2021 33.84 34.90 33.51 34.30 935,539 +0.79(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.